Mangels Indl Sa (MGEL4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 11.67 | 0 | 0.00 | 11.67 | 11.67 | 11.67 | 0 |
| 1726781400 | 11.67 | 0.06 | 0.52 | 11.67 | 11.67 | 11.67 | 25 |
| 1726695000 | 11.61 | -0.84 | -6.75 | 11.63 | 11.63 | 11.61 | 50 |
| 1726608600 | 12.45 | 0.84 | 7.24 | 12.09 | 12.45 | 12 | 99 |
| 1726522200 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.6 | 60 |
| 1726263000 | 11.61 | -0.47 | -3.89 | 11.67 | 11.67 | 11.13 | 73 |
| 1726176540 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 17 |
| 1726090140 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1726003740 | 12.08 | 0.48 | 4.14 | 12.08 | 12.08 | 12.08 | 16 |
| 1725917400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 3 |
| 1725658200 | 11.6 | 0.6 | 5.45 | 11.01 | 11.6 | 11 | 130 |
| 1725571800 | 11 | -0.45 | -3.93 | 11.23 | 11.23 | 11 | 21 |
| 1725485400 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1725399000 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1725312600 | 11.45 | 0.45 | 4.09 | 11.45 | 11.45 | 11.45 | 10 |
| 1725053400 | 11 | 0 | 0.00 | 11.59 | 11.59 | 11 | 20 |
| 1724967000 | 11 | 0 | 0.00 | 11.49 | 11.5 | 11 | 48 |
| 1724880600 | 11 | -0.41 | -3.59 | 11.41 | 11.5 | 11 | 211 |
| 1724794140 | 11.41 | -0.24 | -2.06 | 11.41 | 11.41 | 11.41 | 1 |
| 1724707800 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1724448600 | 11.65 | 0.2 | 1.75 | 11.65 | 11.65 | 11.65 | 2 |
| 1724362140 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1724275740 | 11.45 | -0.2 | -1.72 | 11.45 | 11.45 | 11.45 | 6 |
| 1724189340 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1724102940 | 11.65 | -0.34 | -2.84 | 11.75 | 11.75 | 11.65 | 11 |
| 1723843800 | 11.99 | -0.55 | -4.39 | 12.59 | 12.59 | 11.99 | 2 |
| 1723757340 | 12.54 | 0.45 | 3.72 | 12.59 | 12.59 | 12.54 | 3 |
| 1723671000 | 12.09 | -0.41 | -3.28 | 12.09 | 12.09 | 12.09 | 40 |
| 1723584600 | 12.5 | 0.05 | 0.40 | 12.5 | 12.5 | 12.5 | 5 |
| 1723498200 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1723239000 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1723152600 | 12.45 | 0.04 | 0.32 | 12.45 | 12.45 | 12.45 | 7 |
| 1723066200 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1722979800 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1722893400 | 12.41 | -0.65 | -4.98 | 12.66 | 12.66 | 12.41 | 94 |
| 1722634140 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1722547740 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1722461340 | 13.06 | 0 | 0.00 | 13.06 | 13.06 | 13.06 | 0 |
| 1722374940 | 13.06 | 0.16 | 1.24 | 13.06 | 13.06 | 13.06 | 16 |
| 1722288600 | 12.9 | -0.26 | -1.98 | 13.5 | 13.5 | 12.9 | 100 |
| 1722029400 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1721943000 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1721856600 | 13.16 | 0.02 | 0.15 | 13.16 | 13.16 | 13.16 | 30 |
| 1721770200 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1721683800 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 1 |
| 1721424600 | 13.14 | -0.02 | -0.15 | 13.14 | 13.14 | 13.14 | 9 |
| 1721338200 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 1 |
| 1721251800 | 13.16 | -0.52 | -3.80 | 13.16 | 13.16 | 13.16 | 1 |
| 1721165340 | 13.68 | 0.59 | 4.51 | 13.68 | 13.68 | 13.68 | 4 |
| 1721079000 | 13.09 | -0.58 | -4.24 | 13.24 | 13.25 | 13.09 | 8 |
| 1720819800 | 13.67 | 0.53 | 4.03 | 13.67 | 13.67 | 13.67 | 5 |
| 1720733400 | 13.14 | 0.01 | 0.08 | 13.14 | 13.14 | 13.14 | 12 |
| 1720647000 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 1 |
| 1720560540 | 13.13 | 0.73 | 5.89 | 13.13 | 13.13 | 13.13 | 30 |
| 1720474200 | 12.4 | -0.41 | -3.20 | 12.4 | 12.4 | 12.4 | 12 |
| 1720215000 | 12.81 | 0.44 | 3.56 | 12.81 | 12.81 | 12.81 | 1 |
| 1720128540 | 12.37 | -0.19 | -1.51 | 12.89 | 12.89 | 12.37 | 56 |
| 1720042200 | 12.56 | -0.64 | -4.85 | 12.61 | 13.1 | 12.56 | 42 |
| 1719955800 | 13.2 | -1.03 | -7.24 | 13.14 | 13.2 | 13 | 45 |
| 1719869400 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 5 |
| 1719610200 | 14.23 | 0.55 | 4.02 | 13.16 | 14.23 | 13.16 | 52 |
| 1719523800 | 13.68 | 0 | 0.00 | 13.55 | 13.68 | 13.55 | 15 |
| 1719437400 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1719351000 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 4 |
| 1719234000 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
